Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 36.18 | 37.79 | 36.03 | 37.29 | 1,513,999 | +0.89(+2.45%) |
Sep 29, 2022 | 37.28 | 37.65 | 35.61 | 36.40 | 2,449,620 | -2.18(-5.65%) |
Sep 28, 2022 | 37.01 | 38.96 | 36.94 | 38.58 | 1,759,976 | +0.47(+1.23%) |
Sep 27, 2022 | 38.82 | 39.85 | 37.66 | 38.11 | 1,454,607 | +0.01(+0.03%) |
Sep 26, 2022 | 38.31 | 39.59 | 38.00 | 38.10 | 2,913,159 | +0.04(+0.11%) |
Sep 23, 2022 | 38.71 | 39.11 | 37.49 | 38.06 | 1,897,523 | -1.62(-4.08%) |
Sep 22, 2022 | 39.85 | 41.12 | 39.08 | 39.68 | 1,962,079 | +0.06(+0.15%) |
Sep 21, 2022 | 41.57 | 41.64 | 39.57 | 39.62 | 1,778,238 | -2.68(-6.34%) |
Sep 20, 2022 | 41.60 | 43.39 | 41.59 | 42.30 | 1,200,958 | +0.45(+1.08%) |
Sep 19, 2022 | 40.16 | 41.91 | 40.11 | 41.85 | 973,879 | +0.85(+2.07%) |
Sep 16, 2022 | 42.98 | 43.07 | 40.78 | 41.00 | 2,200,303 | -3.17(-7.18%) |
Sep 15, 2022 | 44.91 | 45.65 | 43.97 | 44.17 | 899,753 | -1.30(-2.86%) |
Sep 14, 2022 | 44.83 | 45.53 | 44.10 | 45.47 | 903,883 | +0.80(+1.79%) |
Sep 13, 2022 | 45.33 | 46.52 | 44.50 | 44.67 | 2,008,277 | -2.45(-5.20%) |
Sep 12, 2022 | 46.83 | 47.54 | 46.30 | 47.12 | 1,017,378 | +0.70(+1.51%) |
Sep 09, 2022 | 45.93 | 47.43 | 45.77 | 46.42 | 2,067,341 | +1.54(+3.43%) |
Sep 08, 2022 | 43.19 | 44.97 | 43.06 | 44.88 | 1,652,038 | +0.47(+1.06%) |
Sep 07, 2022 | 43.81 | 44.93 | 42.69 | 44.41 | 1,377,307 | +0.69(+1.58%) |
Sep 06, 2022 | 48.23 | 48.30 | 43.50 | 43.72 | 2,503,962 | -5.20(-10.63%) |
Sep 02, 2022 | 48.86 | 50.18 | 46.98 | 48.92 | 2,758,744 | -0.11(-0.22%) |
Sep 01, 2022 | 48.21 | 49.08 | 46.36 | 49.03 | 3,267,467 | -0.06(-0.12%) |
Aug 31, 2022 | 47.45 | 50.33 | 46.76 | 49.09 | 6,631,536 | +3.20(+6.97%) |
Aug 30, 2022 | 45.00 | 47.79 | 42.55 | 45.89 | 6,996,770 | -0.38(-0.82%) |
Aug 29, 2022 | 46.78 | 48.48 | 45.84 | 46.27 | 3,714,262 | -0.07(-0.15%) |
Aug 26, 2022 | 50.47 | 50.60 | 45.70 | 46.34 | 9,364,511 | +0.43(+0.94%) |
Aug 25, 2022 | 43.09 | 45.98 | 42.90 | 45.91 | 6,378,587 | +5.19(+12.75%) |
Aug 24, 2022 | 38.27 | 41.45 | 37.75 | 40.72 | 2,660,250 | +1.75(+4.49%) |
Aug 23, 2022 | 38.56 | 39.77 | 36.61 | 38.97 | 2,022,998 | +0.58(+1.51%) |
Aug 22, 2022 | 38.15 | 40.38 | 38.15 | 38.39 | 2,261,994 | +0.02(+0.05%) |
Aug 19, 2022 | 39.42 | 39.58 | 38.02 | 38.37 | 1,375,910 | -1.37(-3.45%) |
Aug 18, 2022 | 39.51 | 39.78 | 38.46 | 39.74 | 1,119,977 | -0.07(-0.18%) |
Aug 17, 2022 | 40.93 | 41.28 | 39.36 | 39.81 | 1,901,079 | -1.12(-2.74%) |
Aug 16, 2022 | 41.50 | 41.52 | 40.20 | 40.93 | 1,339,325 | -1.14(-2.71%) |
Aug 15, 2022 | 40.83 | 42.90 | 40.61 | 42.07 | 2,250,708 | +0.94(+2.29%) |
Aug 12, 2022 | 39.60 | 41.34 | 39.52 | 41.13 | 1,603,048 | +0.14(+0.34%) |
Aug 11, 2022 | 41.53 | 43.75 | 40.56 | 40.99 | 3,147,394 | +0.82(+2.04%) |
Aug 10, 2022 | 39.46 | 40.20 | 38.60 | 40.17 | 2,086,282 | +0.42(+1.06%) |
Aug 09, 2022 | 40.36 | 40.78 | 39.14 | 39.75 | 973,036 | -0.61(-1.51%) |
Aug 08, 2022 | 41.07 | 41.10 | 40.11 | 40.36 | 1,304,877 | -0.83(-2.02%) |
Aug 05, 2022 | 41.34 | 41.59 | 40.66 | 41.19 | 1,336,798 | -1.15(-2.72%) |
Aug 04, 2022 | 43.17 | 44.37 | 41.82 | 42.34 | 2,030,135 | +0.24(+0.57%) |
Aug 03, 2022 | 40.72 | 42.41 | 40.20 | 42.10 | 1,853,105 | +1.19(+2.91%) |
Aug 02, 2022 | 39.40 | 42.58 | 39.28 | 40.91 | 2,309,260 | +0.04(+0.10%) |
Aug 01, 2022 | 40.60 | 41.19 | 38.97 | 40.87 | 2,827,575 | -0.73(-1.75%) |
Jul 29, 2022 | 40.77 | 42.58 | 40.50 | 41.60 | 2,396,193 | -1.10(-2.58%) |
Jul 28, 2022 | 42.43 | 43.84 | 41.30 | 42.70 | 1,947,639 | -0.47(-1.09%) |
Jul 27, 2022 | 42.50 | 43.24 | 40.36 | 43.17 | 2,180,689 | +1.08(+2.57%) |
Jul 26, 2022 | 45.29 | 45.48 | 41.67 | 42.09 | 2,624,820 | -2.50(-5.61%) |
Jul 25, 2022 | 44.90 | 45.37 | 43.60 | 44.59 | 1,337,989 | -0.06(-0.13%) |
Jul 22, 2022 | 46.76 | 46.76 | 43.70 | 44.65 | 2,109,130 | -2.34(-4.98%) |
Jul 21, 2022 | 45.61 | 47.20 | 45.06 | 46.99 | 1,906,965 | +1.93(+4.28%) |
Jul 20, 2022 | 46.35 | 47.01 | 44.68 | 45.06 | 1,732,454 | -1.58(-3.39%) |
Jul 19, 2022 | 47.14 | 47.14 | 45.27 | 46.64 | 2,231,777 | +0.50(+1.08%) |
Jul 18, 2022 | 47.02 | 49.16 | 45.93 | 46.14 | 2,182,205 | +0.48(+1.05%) |
Jul 15, 2022 | 45.78 | 45.92 | 44.15 | 45.66 | 1,729,991 | -0.73(-1.57%) |
Jul 14, 2022 | 46.88 | 47.55 | 45.70 | 46.39 | 1,476,931 | -0.84(-1.78%) |
Jul 13, 2022 | 45.63 | 47.87 | 45.34 | 47.23 | 1,813,782 | +0.01(+0.02%) |
Jul 12, 2022 | 47.00 | 47.95 | 45.84 | 47.22 | 1,708,818 | +0.40(+0.85%) |
Jul 11, 2022 | 49.10 | 49.10 | 46.20 | 46.82 | 3,603,710 | -4.60(-8.95%) |
Jul 08, 2022 | 51.40 | 52.40 | 50.27 | 51.42 | 1,779,572 | -0.78(-1.49%) |
Jul 07, 2022 | 51.55 | 52.28 | 50.20 | 52.20 | 2,782,731 | +2.30(+4.61%) |
Jul 06, 2022 | 55.00 | 55.49 | 49.22 | 49.90 | 4,465,817 | -6.18(-11.02%) |
Jul 05, 2022 | 51.80 | 56.08 | 50.53 | 56.08 | 3,375,889 | +3.33(+6.31%) |